Gempharmatech Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.560	17.730	17.100	17.450	16.830	1,678,489
2024-01-18	17.630	17.880	17.000	17.560	16.936	1,603,329
2024-01-17	18.070	18.300	17.730	17.880	17.244	1,659,778
2024-01-16	18.160	18.160	17.810	18.060	17.418	907,070
2024-01-15	18.000	18.000	18.000	18.000	17.360	0
2024-01-12	18.480	18.480	18.000	18.000	17.360	603,295
2024-01-11	18.500	18.570	17.900	18.300	17.649	1,623,697
2024-01-10	18.330	18.400	17.970	17.990	17.350	1,400,991
2024-01-09	18.840	18.950	17.980	18.230	17.582	1,899,072
2024-01-08	18.670	19.080	18.510	18.780	18.112	1,368,785
2024-01-05	19.120	19.260	18.600	18.700	18.035	929,648
2024-01-04	18.700	19.180	18.340	19.070	18.392	1,701,250
2024-01-03	18.710	18.960	18.200	18.570	17.910	1,787,834
2024-01-02	20.000	20.110	18.710	18.830	18.161	3,199,231
2023-12-29	20.000	20.200	19.700	20.150	19.434	2,027,408
2023-12-28	19.900	20.230	19.440	19.930	19.221	1,358,922
2023-12-27	19.250	19.990	18.900	19.940	19.231	1,344,952
2023-12-26	19.240	19.490	18.930	19.100	18.421	933,956
2023-12-25	19.460	19.590	19.160	19.240	18.556	1,092,062
2023-12-22	19.470	19.840	19.250	19.380	18.691	1,238,747
2023-12-21	19.690	19.840	19.400	19.510	18.816	1,526,512
2023-12-20	19.960	20.300	19.490	19.630	18.932	2,209,292
2023-12-19	20.210	20.210	19.560	19.970	19.260	1,912,577
2023-12-18	20.100	20.500	19.960	20.160	19.443	1,166,330
2023-12-15	20.300	20.580	20.150	20.320	19.598	1,162,556
2023-12-14	20.560	20.800	20.190	20.410	19.684	1,510,601
2023-12-13	20.200	20.670	19.970	20.460	19.733	2,401,195
2023-12-12	19.870	20.360	19.510	20.140	19.424	2,934,729
2023-12-11	19.520	19.910	19.000	19.780	19.077	3,371,711
2023-12-08	19.310	19.820	19.210	19.820	19.115	2,136,475
2023-12-07	19.330	19.660	19.020	19.380	18.691	2,625,141
2023-12-06	19.220	19.750	19.040	19.360	18.672	2,334,912
2023-12-05	19.870	19.940	19.220	19.360	18.672	3,300,260
2023-12-04	19.990	20.100	19.370	20.000	19.289	5,053,284
2023-12-01	19.930	20.190	19.330	20.070	19.357	4,561,626
2023-11-30	19.750	19.880	19.420	19.870	19.164	3,134,243
2023-11-29	19.630	20.130	19.200	19.810	19.106	5,107,937
2023-11-28	19.120	19.850	18.810	19.680	18.980	4,717,713
2023-11-27	19.130	19.450	18.900	18.990	18.315	2,729,599
2023-11-24	19.600	19.630	19.070	19.200	18.517	2,047,828
2023-11-23	19.480	19.780	19.110	19.600	18.903	2,834,803
2023-11-22	20.150	20.580	19.390	19.420	18.730	5,635,646
2023-11-21	19.450	22.450	19.320	20.140	19.424	8,943,258
2023-11-20	19.330	19.700	18.900	19.460	18.768	4,540,055
2023-11-17	19.010	19.370	18.690	19.340	18.652	2,276,476
2023-11-16	18.770	19.380	18.700	19.100	18.421	3,352,781
2023-11-15	18.900	19.270	18.800	18.950	18.276	3,597,225
2023-11-14	18.090	19.030	18.000	18.690	18.026	4,111,416
2023-11-13	18.200	18.350	17.850	18.130	17.485	2,676,796
2023-11-10	17.950	18.340	17.560	18.210	17.563	4,286,468
2023-11-09	18.300	18.570	17.870	17.910	17.273	3,429,160
2023-11-08	17.630	18.430	17.630	18.300	17.649	5,179,628
2023-11-07	17.850	18.000	17.400	17.830	17.196	4,455,952
2023-11-06	17.140	18.390	17.140	17.880	17.244	6,031,930
2023-11-03	16.910	17.210	16.800	17.000	16.396	1,343,928
2023-11-02	17.340	17.580	16.950	17.020	16.415	1,645,990
2023-11-01	17.300	17.480	17.170	17.300	16.685	1,906,746
2023-10-31	17.450	17.590	17.240	17.370	16.752	2,564,784
2023-10-30	16.440	18.120	16.440	17.540	16.916	7,054,331
2023-10-27	15.450	16.570	15.250	16.390	15.807	2,703,560

← NewerPage 12 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1900 CNY
2025-11-20	0.0300 CNY
2025-07-11	0.1100 CNY
2024-11-04	0.0300 CNY
2024-08-07	0.1600 CNY
2023-07-07	0.0410 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.